Summerset Group Holdings Limited (NZE:SUM)
New Zealand
· Delayed Price · Currency is NZD 8.08
-0.06 (-0.74%)
Apr 29, 2026, 5:00 PM NZST
Summerset Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.16 | 8.26 | 8.06 | 8.08 | - | -0.74% | 229,966 |
| Apr 28, 2026 | 8.45 | 8.48 | 8.10 | 8.14 | 8.14 | -3.33% | 438,373 |
| Apr 24, 2026 | 8.32 | 8.56 | 8.32 | 8.42 | 8.42 | 1.32% | 153,286 |
| Apr 23, 2026 | 8.06 | 8.45 | 8.06 | 8.31 | 8.31 | 3.23% | 87,978 |
| Apr 22, 2026 | 8.02 | 8.23 | 7.90 | 8.05 | 8.05 | 0.75% | 284,644 |
| Apr 21, 2026 | 8.15 | 8.22 | 7.90 | 7.99 | 7.99 | -1.96% | 670,658 |
| Apr 20, 2026 | 8.30 | 8.35 | 8.12 | 8.15 | 8.15 | -1.21% | 165,907 |
| Apr 17, 2026 | 8.65 | 8.71 | 8.25 | 8.25 | 8.25 | -4.07% | 343,973 |
| Apr 16, 2026 | 8.75 | 8.77 | 8.56 | 8.60 | 8.60 | -1.15% | 338,614 |
| Apr 15, 2026 | 8.83 | 8.94 | 8.70 | 8.70 | 8.70 | -1.14% | 207,136 |
| Apr 14, 2026 | 8.87 | 8.87 | 8.62 | 8.80 | 8.80 | 0.57% | 210,208 |
| Apr 13, 2026 | 8.90 | 8.91 | 8.47 | 8.75 | 8.75 | -2.02% | 199,671 |
| Apr 10, 2026 | 9.15 | 9.15 | 8.83 | 8.93 | 8.93 | -2.40% | 149,998 |
| Apr 9, 2026 | 9.07 | 9.24 | 9.07 | 9.15 | 9.15 | 0.99% | 637,278 |
| Apr 8, 2026 | 8.93 | 9.19 | 8.90 | 9.06 | 9.06 | 1.46% | 1,074,767 |
| Apr 7, 2026 | 8.93 | 9.06 | 8.93 | 8.93 | 8.93 | 0.34% | 136,047 |
| Apr 2, 2026 | 8.94 | 9.05 | 8.82 | 8.90 | 8.90 | -0.11% | 272,863 |
| Apr 1, 2026 | 9.20 | 9.20 | 8.90 | 8.91 | 8.91 | 0.34% | 296,993 |
| Mar 31, 2026 | 9.00 | 9.00 | 8.82 | 8.88 | 8.88 | -1.33% | 477,860 |
| Mar 30, 2026 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -3.43% | 547,251 |
| Mar 27, 2026 | 9.35 | 9.49 | 9.26 | 9.32 | 9.32 | -0.32% | 271,569 |
| Mar 26, 2026 | 9.35 | 9.50 | 9.25 | 9.35 | 9.35 | 1.08% | 288,831 |
| Mar 25, 2026 | 9.33 | 9.44 | 9.11 | 9.25 | 9.25 | -0.64% | 233,308 |
| Mar 24, 2026 | 9.12 | 9.31 | 9.06 | 9.31 | 9.31 | 2.42% | 1,657,923 |
| Mar 23, 2026 | 9.37 | 9.37 | 8.99 | 9.09 | 9.09 | -3.09% | 227,983 |
| Mar 20, 2026 | 9.43 | 9.50 | 9.31 | 9.38 | 9.38 | -0.53% | 619,845 |
| Mar 19, 2026 | 9.80 | 9.80 | 9.43 | 9.43 | 9.43 | -4.26% | 297,250 |
| Mar 18, 2026 | 10.03 | 10.05 | 9.80 | 9.85 | 9.85 | -2.28% | 291,854 |
| Mar 17, 2026 | 10.14 | 10.25 | 10.01 | 10.08 | 10.08 | -0.59% | 455,620 |
| Mar 16, 2026 | 10.21 | 10.23 | 10.01 | 10.14 | 10.14 | -0.20% | 79,149 |
| Mar 13, 2026 | 10.30 | 10.30 | 10.08 | 10.16 | 10.16 | -0.88% | 189,581 |
| Mar 12, 2026 | 10.26 | 10.40 | 9.99 | 10.25 | 10.25 | -1.25% | 140,156 |
| Mar 11, 2026 | 10.41 | 10.44 | 10.30 | 10.38 | 10.25 | 0.29% | 119,763 |
| Mar 10, 2026 | 10.21 | 10.44 | 10.21 | 10.35 | 10.22 | 2.48% | 203,143 |
| Mar 9, 2026 | 10.36 | 10.45 | 10.00 | 10.10 | 9.97 | -2.23% | 164,299 |
| Mar 6, 2026 | 10.32 | 10.40 | 10.26 | 10.33 | 10.20 | -1.15% | 232,646 |
| Mar 5, 2026 | 10.25 | 10.45 | 10.25 | 10.45 | 10.32 | 2.35% | 317,085 |
| Mar 4, 2026 | 10.27 | 10.48 | 10.21 | 10.21 | 10.08 | -0.68% | 110,793 |
| Mar 3, 2026 | 10.32 | 10.48 | 10.28 | 10.28 | 10.15 | -0.39% | 312,105 |
| Mar 2, 2026 | 10.67 | 10.67 | 10.31 | 10.32 | 10.19 | -3.19% | 154,180 |
| Feb 27, 2026 | 10.72 | 10.73 | 10.45 | 10.66 | 10.52 | -0.47% | 179,212 |
| Feb 26, 2026 | 10.30 | 10.89 | 10.30 | 10.71 | 10.57 | 4.18% | 307,926 |
| Feb 25, 2026 | 10.34 | 10.37 | 10.23 | 10.28 | 10.15 | -0.19% | 88,287 |
| Feb 24, 2026 | 10.30 | 10.40 | 10.15 | 10.30 | 10.17 | -0.10% | 292,209 |
| Feb 23, 2026 | 10.50 | 10.50 | 10.25 | 10.31 | 10.18 | -1.81% | 140,573 |
| Feb 20, 2026 | 10.50 | 10.59 | 10.30 | 10.50 | 10.37 | -0.10% | 110,503 |
| Feb 19, 2026 | 10.41 | 10.60 | 10.41 | 10.51 | 10.38 | 0.86% | 444,960 |
| Feb 18, 2026 | 10.51 | 10.52 | 10.17 | 10.42 | 10.29 | -0.38% | 175,911 |
| Feb 17, 2026 | 10.67 | 10.67 | 10.20 | 10.46 | 10.33 | -1.97% | 195,459 |
| Feb 16, 2026 | 10.88 | 10.89 | 10.35 | 10.67 | 10.53 | -1.66% | 245,728 |
| Feb 13, 2026 | 10.91 | 10.92 | 10.77 | 10.85 | 10.71 | -0.37% | 99,315 |
| Feb 12, 2026 | 11.10 | 11.21 | 10.80 | 10.89 | 10.75 | -2.68% | 191,675 |
| Feb 11, 2026 | 11.25 | 11.26 | 10.91 | 11.19 | 11.05 | -0.53% | 94,064 |
| Feb 10, 2026 | 11.16 | 11.48 | 11.16 | 11.25 | 11.11 | 1.08% | 177,430 |
| Feb 9, 2026 | 11.26 | 11.30 | 11.05 | 11.13 | 10.99 | -0.62% | 195,667 |
| Feb 5, 2026 | 11.45 | 11.45 | 11.20 | 11.20 | 11.06 | -2.27% | 77,786 |
| Feb 4, 2026 | 11.47 | 11.47 | 11.36 | 11.46 | 11.31 | -0.26% | 151,004 |
| Feb 3, 2026 | 11.71 | 11.83 | 11.29 | 11.49 | 11.34 | -1.79% | 217,057 |
| Feb 2, 2026 | 11.60 | 11.78 | 11.45 | 11.70 | 11.55 | 1.12% | 125,896 |
| Jan 30, 2026 | 11.34 | 11.83 | 11.26 | 11.57 | 11.42 | 2.12% | 217,393 |
| Jan 29, 2026 | 11.50 | 11.52 | 11.22 | 11.33 | 11.19 | -1.39% | 218,632 |
| Jan 28, 2026 | 11.71 | 11.71 | 11.40 | 11.49 | 11.34 | -2.05% | 1,062,840 |
| Jan 27, 2026 | 11.92 | 11.92 | 11.60 | 11.73 | 11.58 | -1.59% | 168,758 |
| Jan 26, 2026 | 11.95 | 11.95 | 11.73 | 11.92 | 11.77 | -0.08% | 73,056 |
| Jan 23, 2026 | 12.03 | 12.10 | 11.93 | 11.93 | 11.78 | -0.25% | 60,514 |
| Jan 22, 2026 | 12.03 | 12.20 | 11.79 | 11.96 | 11.81 | -0.33% | 246,926 |
| Jan 21, 2026 | 12.10 | 12.25 | 11.90 | 12.00 | 11.85 | -1.80% | 91,922 |
| Jan 20, 2026 | 12.29 | 12.43 | 12.22 | 12.22 | 12.06 | -0.33% | 265,353 |
| Jan 19, 2026 | 12.33 | 12.33 | 12.11 | 12.26 | 12.10 | -1.13% | 135,838 |
| Jan 16, 2026 | 12.19 | 12.40 | 12.19 | 12.40 | 12.24 | 1.81% | 73,723 |
| Jan 15, 2026 | 12.49 | 12.49 | 12.10 | 12.18 | 12.03 | -2.56% | 73,675 |
| Jan 14, 2026 | 12.56 | 12.56 | 12.35 | 12.50 | 12.34 | -0.64% | 55,306 |
| Jan 13, 2026 | 12.50 | 12.58 | 12.35 | 12.58 | 12.42 | 0.64% | 59,756 |
| Jan 12, 2026 | 12.41 | 12.50 | 12.35 | 12.50 | 12.34 | 0.40% | 63,947 |
| Jan 9, 2026 | 12.35 | 12.49 | 12.33 | 12.45 | 12.29 | 0.32% | 56,909 |
| Jan 8, 2026 | 12.30 | 12.43 | 12.30 | 12.41 | 12.25 | 0.40% | 34,311 |
| Jan 7, 2026 | 12.41 | 12.41 | 12.26 | 12.36 | 12.20 | -0.40% | 96,758 |
| Jan 6, 2026 | 12.36 | 12.50 | 12.25 | 12.41 | 12.25 | 0.24% | 74,582 |
| Jan 5, 2026 | 12.30 | 12.59 | 12.29 | 12.38 | 12.22 | 0.73% | 78,528 |
| Dec 31, 2025 | 12.16 | 12.29 | 12.16 | 12.29 | 12.13 | 1.15% | 21,543 |
| Dec 30, 2025 | 12.40 | 12.40 | 11.84 | 12.15 | 12.00 | -1.62% | 104,418 |
| Dec 29, 2025 | 12.28 | 12.35 | 12.24 | 12.35 | 12.19 | 0.57% | 106,123 |
| Dec 24, 2025 | 12.24 | 12.58 | 12.20 | 12.28 | 12.12 | 0.66% | 69,603 |
| Dec 23, 2025 | 12.27 | 12.27 | 11.82 | 12.20 | 12.04 | -0.49% | 84,199 |
| Dec 22, 2025 | 11.90 | 12.26 | 11.90 | 12.26 | 12.10 | 3.29% | 155,113 |
| Dec 19, 2025 | 12.13 | 12.22 | 11.87 | 11.87 | 11.72 | -2.30% | 269,569 |
| Dec 18, 2025 | 12.09 | 12.15 | 11.83 | 12.15 | 12.00 | - | 538,592 |
| Dec 17, 2025 | 12.12 | 12.20 | 12.04 | 12.15 | 12.00 | -0.25% | 323,117 |
| Dec 16, 2025 | 12.30 | 12.50 | 12.03 | 12.18 | 12.03 | -1.69% | 97,877 |
| Dec 15, 2025 | 12.20 | 12.50 | 12.05 | 12.39 | 12.23 | 1.14% | 98,420 |
| Dec 12, 2025 | 12.23 | 12.45 | 12.07 | 12.25 | 12.09 | 0.41% | 180,594 |
| Dec 11, 2025 | 11.82 | 12.20 | 11.80 | 12.20 | 12.04 | 3.21% | 384,811 |
| Dec 10, 2025 | 11.80 | 12.00 | 11.80 | 11.82 | 11.67 | -1.01% | 78,966 |
| Dec 9, 2025 | 12.03 | 12.14 | 11.80 | 11.94 | 11.79 | -1.57% | 177,195 |
| Dec 8, 2025 | 12.15 | 12.20 | 12.05 | 12.13 | 11.98 | -0.16% | 300,357 |
| Dec 5, 2025 | 12.12 | 12.24 | 11.85 | 12.15 | 12.00 | -0.82% | 302,407 |
| Dec 4, 2025 | 12.40 | 12.40 | 12.20 | 12.25 | 12.09 | -2.00% | 251,803 |
| Dec 3, 2025 | 12.55 | 12.61 | 12.38 | 12.50 | 12.34 | 0.16% | 374,445 |
| Dec 2, 2025 | 12.68 | 12.70 | 12.26 | 12.48 | 12.32 | -1.89% | 190,922 |
| Dec 1, 2025 | 12.46 | 12.72 | 12.45 | 12.72 | 12.56 | 1.35% | 587,167 |